ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042670/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160413,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8560,-210,5,-2.39,6459598245,749041,106.90,8680,8800,8520,11400,6140,8770,8623.85,11.88,0,16802,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16491,15.56,0.89,12,0.39,550.00,9605.00,10210,20250312,-16.16,6270,20241029,36.52,10210,-16.16,20250312,6830,25.33,20250102,10210,-16.16,20250312,6270,36.52,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,107412,N,00,N
20250516,150417,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8560,-210,5,-2.39,5881906565,681543,97.26,8680,8800,8520,11400,6140,8770,8630.28,11.88,0,25511,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16491,15.56,0.89,12,0.35,550.00,9605.00,10210,20250312,-16.16,6270,20241029,36.52,10210,-16.16,20250312,6830,25.33,20250102,10210,-16.16,20250312,6270,36.52,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250516,140416,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8540,-230,5,-2.62,5071797430,586761,83.74,8680,8800,8540,11400,6140,8770,8643.72,11.88,0,33213,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16453,15.53,0.89,12,0.30,550.00,9605.00,10210,20250312,-16.36,6270,20241029,36.20,10210,-16.36,20250312,6830,25.04,20250102,10210,-16.36,20250312,6270,36.20,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250516,130415,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8570,-200,5,-2.28,4285797510,495013,70.64,8680,8800,8540,11400,6140,8770,8657.95,11.88,0,51848,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16511,15.58,0.89,12,0.26,550.00,9605.00,10210,20250312,-16.06,6270,20241029,36.68,10210,-16.06,20250312,6830,25.48,20250102,10210,-16.06,20250312,6270,36.68,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250516,120413,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8590,-180,5,-2.05,3272250290,376816,53.78,8680,8800,8590,11400,6140,8770,8683.95,11.88,0,48732,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16549,15.62,0.89,12,0.20,550.00,9605.00,10210,20250312,-15.87,6270,20241029,37.00,10210,-15.87,20250312,6830,25.77,20250102,10210,-15.87,20250312,6270,37.00,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250516,110400,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8670,-100,5,-1.14,1988044290,227903,32.52,8680,8800,8660,11400,6140,8770,8723.20,11.88,0,14333,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16703,15.76,0.90,12,0.12,550.00,9605.00,10210,20250312,-15.08,6270,20241029,38.28,10210,-15.08,20250312,6830,26.94,20250102,10210,-15.08,20250312,6270,38.28,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250516,100418,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8710,-60,5,-0.68,1374411280,157184,22.43,8680,8800,8680,11400,6140,8770,8743.96,11.88,0,25050,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16780,15.84,0.91,12,0.08,550.00,9605.00,10210,20250312,-14.69,6270,20241029,38.92,10210,-14.69,20250312,6830,27.53,20250102,10210,-14.69,20250312,6270,38.92,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250516,090416,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8760,-10,5,-0.11,157202640,18037,2.57,8680,8780,8680,11400,6140,8770,8715.56,11.88,0,9149,8883,8826,8733,8676,8583,8855,8705,1996,2630,1000,6480,10,1,192655867,16877,15.93,0.91,12,0.01,550.00,9605.00,10210,20250312,-14.20,6270,20241029,39.71,10210,-14.20,20250312,6830,28.26,20250102,10210,-14.20,20250312,6270,39.71,20241029,1.82,Y,042670,1000,1996 억,,22888463,N,N,55069,N,00,N
20250515,160443,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8770,-120,5,-1.35,6117563260,700713,64.82,8720,8790,8640,11550,6230,8890,8730.46,11.85,0,69441,9136,9012,8886,8762,8636,8950,8700,1996,2660,1000,6570,10,1,192655867,16896,15.95,0.91,12,0.36,550.00,9605.00,10210,20250312,-14.10,6270,20241029,39.87,10210,-14.10,20250312,6830,28.40,20250102,10210,-14.10,20250312,6270,39.87,20241029,1.80,Y,042670,1000,1996 억,,22826308,N,N,55069,N,00,N
20250515,150447,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8760,-130,5,-1.46,5737990570,657419,60.82,8720,8790,8640,11550,6230,8890,8728.05,11.85,0,77002,9136,9012,8886,8762,8636,8950,8700,1996,2660,1000,6570,10,1,192655867,16877,15.93,0.91,12,0.34,550.00,9605.00,10210,20250312,-14.20,6270,20241029,39.71,10210,-14.20,20250312,6830,28.26,20250102,10210,-14.20,20250312,6270,39.71,20241029,1.80,Y,042670,1000,1996 억,,22826308,N,N,68545,N,00,N
20250515,140448,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8730,-160,5,-1.80,5193689810,595196,55.06,8720,8790,8640,11550,6230,8890,8726.01,11.85,0,74106,9136,9012,8886,8762,8636,8950,8700,1996,2660,1000,6570,10,1,192655867,16819,15.87,0.91,12,0.31,550.00,9605.00,10210,20250312,-14.50,6270,20241029,39.23,10210,-14.50,20250312,6830,27.82,20250102,10210,-14.50,20250312,6270,39.23,20241029,1.80,Y,042670,1000,1996 억,,22826308,N,N,68545,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160413 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8560 -210 5 -2.39 6459598245 749041 106.90 8680 8800 8520 11400 6140 8770 8623.85 11.88 0 16802 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16491 15.56 0.89 12 0.39 550.00 9605.00 10210 20250312 -16.16 6270 20241029 36.52 10210 -16.16 20250312 6830 25.33 20250102 10210 -16.16 20250312 6270 36.52 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 107412 N 00 N
3 20250516 150417 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8560 -210 5 -2.39 5881906565 681543 97.26 8680 8800 8520 11400 6140 8770 8630.28 11.88 0 25511 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16491 15.56 0.89 12 0.35 550.00 9605.00 10210 20250312 -16.16 6270 20241029 36.52 10210 -16.16 20250312 6830 25.33 20250102 10210 -16.16 20250312 6270 36.52 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
4 20250516 140416 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8540 -230 5 -2.62 5071797430 586761 83.74 8680 8800 8540 11400 6140 8770 8643.72 11.88 0 33213 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16453 15.53 0.89 12 0.30 550.00 9605.00 10210 20250312 -16.36 6270 20241029 36.20 10210 -16.36 20250312 6830 25.04 20250102 10210 -16.36 20250312 6270 36.20 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
5 20250516 130415 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8570 -200 5 -2.28 4285797510 495013 70.64 8680 8800 8540 11400 6140 8770 8657.95 11.88 0 51848 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16511 15.58 0.89 12 0.26 550.00 9605.00 10210 20250312 -16.06 6270 20241029 36.68 10210 -16.06 20250312 6830 25.48 20250102 10210 -16.06 20250312 6270 36.68 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
6 20250516 120413 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8590 -180 5 -2.05 3272250290 376816 53.78 8680 8800 8590 11400 6140 8770 8683.95 11.88 0 48732 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16549 15.62 0.89 12 0.20 550.00 9605.00 10210 20250312 -15.87 6270 20241029 37.00 10210 -15.87 20250312 6830 25.77 20250102 10210 -15.87 20250312 6270 37.00 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
7 20250516 110400 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8670 -100 5 -1.14 1988044290 227903 32.52 8680 8800 8660 11400 6140 8770 8723.20 11.88 0 14333 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16703 15.76 0.90 12 0.12 550.00 9605.00 10210 20250312 -15.08 6270 20241029 38.28 10210 -15.08 20250312 6830 26.94 20250102 10210 -15.08 20250312 6270 38.28 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
8 20250516 100418 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8710 -60 5 -0.68 1374411280 157184 22.43 8680 8800 8680 11400 6140 8770 8743.96 11.88 0 25050 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16780 15.84 0.91 12 0.08 550.00 9605.00 10210 20250312 -14.69 6270 20241029 38.92 10210 -14.69 20250312 6830 27.53 20250102 10210 -14.69 20250312 6270 38.92 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
9 20250516 090416 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8760 -10 5 -0.11 157202640 18037 2.57 8680 8780 8680 11400 6140 8770 8715.56 11.88 0 9149 8883 8826 8733 8676 8583 8855 8705 1996 2630 1000 6480 10 1 192655867 16877 15.93 0.91 12 0.01 550.00 9605.00 10210 20250312 -14.20 6270 20241029 39.71 10210 -14.20 20250312 6830 28.26 20250102 10210 -14.20 20250312 6270 39.71 20241029 1.82 Y 042670 1000 1996 억 22888463 N N 55069 N 00 N
10 20250515 160443 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8770 -120 5 -1.35 6117563260 700713 64.82 8720 8790 8640 11550 6230 8890 8730.46 11.85 0 69441 9136 9012 8886 8762 8636 8950 8700 1996 2660 1000 6570 10 1 192655867 16896 15.95 0.91 12 0.36 550.00 9605.00 10210 20250312 -14.10 6270 20241029 39.87 10210 -14.10 20250312 6830 28.40 20250102 10210 -14.10 20250312 6270 39.87 20241029 1.80 Y 042670 1000 1996 억 22826308 N N 55069 N 00 N
11 20250515 150447 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8760 -130 5 -1.46 5737990570 657419 60.82 8720 8790 8640 11550 6230 8890 8728.05 11.85 0 77002 9136 9012 8886 8762 8636 8950 8700 1996 2660 1000 6570 10 1 192655867 16877 15.93 0.91 12 0.34 550.00 9605.00 10210 20250312 -14.20 6270 20241029 39.71 10210 -14.20 20250312 6830 28.26 20250102 10210 -14.20 20250312 6270 39.71 20241029 1.80 Y 042670 1000 1996 억 22826308 N N 68545 N 00 N
12 20250515 140448 55 30.00 KOSPI200 기계·장비 N N N Y 40 N 8730 -160 5 -1.80 5193689810 595196 55.06 8720 8790 8640 11550 6230 8890 8726.01 11.85 0 74106 9136 9012 8886 8762 8636 8950 8700 1996 2660 1000 6570 10 1 192655867 16819 15.87 0.91 12 0.31 550.00 9605.00 10210 20250312 -14.50 6270 20241029 39.23 10210 -14.50 20250312 6830 27.82 20250102 10210 -14.50 20250312 6270 39.23 20241029 1.80 Y 042670 1000 1996 억 22826308 N N 68545 N 00 N